日本空調サービス(4658)の株価時系列情報
日本空調サービス(4658)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 717 | 717 | 710 | 710 | 4,700 |
2009/12/29 | 716 | 716 | 709 | 715 | 2,600 |
2009/12/28 | 726 | 729 | 685 | 706 | 26,900 |
2009/12/25 | 703 | 718 | 703 | 718 | 15,700 |
2009/12/24 | 696 | 696 | 692 | 696 | 2,100 |
2009/12/22 | 699 | 706 | 694 | 694 | 4,900 |
2009/12/21 | 696 | 702 | 689 | 699 | 9,600 |
2009/12/18 | 700 | 701 | 698 | 700 | 7,400 |
2009/12/17 | 709 | 709 | 690 | 704 | 6,900 |
2009/12/16 | 701 | 705 | 698 | 700 | 7,600 |
2009/12/15 | 691 | 694 | 686 | 691 | 11,700 |
2009/12/14 | 675 | 685 | 670 | 685 | 3,000 |
2009/12/11 | 673 | 686 | 669 | 678 | 14,400 |
2009/12/10 | 662 | 666 | 662 | 666 | 7,900 |
2009/12/09 | 647 | 660 | 647 | 655 | 6,800 |
2009/12/08 | 648 | 654 | 646 | 646 | 7,300 |
2009/12/07 | 649 | 652 | 647 | 648 | 16,300 |
2009/12/04 | 648 | 655 | 647 | 648 | 9,800 |
2009/12/03 | 645 | 653 | 645 | 648 | 8,800 |
2009/12/02 | 645 | 649 | 643 | 644 | 14,700 |
2009/12/01 | 645 | 645 | 642 | 643 | 21,200 |
2009/11/30 | 659 | 659 | 643 | 645 | 16,300 |
2009/11/27 | 647 | 650 | 645 | 645 | 8,500 |
2009/11/26 | 652 | 658 | 649 | 650 | 13,500 |
2009/11/25 | 667 | 667 | 652 | 653 | 10,400 |
2009/11/24 | 655 | 673 | 655 | 660 | 7,200 |
2009/11/20 | 656 | 672 | 656 | 660 | 3,000 |
2009/11/19 | 680 | 680 | 662 | 674 | 7,200 |
2009/11/18 | 669 | 679 | 658 | 679 | 11,400 |
2009/11/17 | 659 | 668 | 645 | 666 | 7,000 |
2009/11/16 | 648 | 655 | 648 | 651 | 5,800 |
2009/11/13 | 648 | 650 | 645 | 649 | 4,600 |
2009/11/12 | 646 | 654 | 645 | 652 | 6,100 |
2009/11/11 | 656 | 656 | 645 | 645 | 18,000 |
2009/11/10 | 665 | 666 | 645 | 649 | 20,400 |
2009/11/09 | 678 | 678 | 659 | 660 | 27,000 |
2009/11/06 | 675 | 682 | 675 | 676 | 6,900 |
2009/11/05 | 687 | 687 | 679 | 680 | 13,000 |
2009/11/04 | 687 | 687 | 678 | 682 | 12,600 |
2009/11/02 | 688 | 688 | 678 | 682 | 6,500 |
2009/10/30 | 676 | 685 | 676 | 679 | 3,200 |
2009/10/29 | 695 | 695 | 671 | 672 | 12,700 |
2009/10/28 | 699 | 700 | 689 | 695 | 8,700 |
2009/10/27 | 695 | 699 | 685 | 699 | 10,700 |
2009/10/26 | 701 | 702 | 653 | 699 | 15,800 |
2009/10/23 | 706 | 706 | 698 | 699 | 14,900 |
2009/10/22 | 700 | 702 | 697 | 699 | 11,500 |
2009/10/21 | 706 | 706 | 698 | 699 | 22,900 |
2009/10/20 | 704 | 705 | 703 | 703 | 7,100 |
2009/10/19 | 704 | 704 | 702 | 702 | 3,700 |
2009/10/16 | 701 | 707 | 701 | 704 | 9,100 |
2009/10/15 | 712 | 712 | 707 | 707 | 7,900 |
2009/10/14 | 710 | 713 | 704 | 710 | 8,100 |
2009/10/13 | 711 | 711 | 705 | 711 | 8,600 |
2009/10/09 | 715 | 715 | 708 | 711 | 5,200 |
2009/10/08 | 708 | 717 | 705 | 717 | 5,000 |
2009/10/07 | 706 | 710 | 706 | 708 | 1,400 |
2009/10/06 | 704 | 713 | 702 | 706 | 5,800 |
2009/10/05 | 698 | 716 | 698 | 716 | 15,700 |
2009/10/02 | 706 | 714 | 705 | 714 | 8,000 |
2009/10/01 | 716 | 719 | 714 | 715 | 7,000 |
2009/09/30 | 713 | 719 | 713 | 716 | 8,000 |
2009/09/29 | 707 | 719 | 707 | 719 | 7,900 |
2009/09/28 | 716 | 718 | 707 | 715 | 6,500 |
2009/09/25 | 719 | 721 | 714 | 716 | 14,600 |
2009/09/24 | 725 | 733 | 719 | 725 | 30,200 |
2009/09/18 | 719 | 725 | 715 | 716 | 31,500 |
2009/09/17 | 724 | 725 | 715 | 719 | 30,100 |
2009/09/16 | 722 | 730 | 721 | 722 | 12,900 |
2009/09/15 | 723 | 723 | 720 | 721 | 8,600 |
2009/09/14 | 730 | 730 | 715 | 723 | 16,800 |
2009/09/11 | 720 | 721 | 718 | 720 | 12,400 |
2009/09/10 | 720 | 743 | 705 | 720 | 22,300 |
2009/09/09 | 723 | 723 | 720 | 720 | 9,300 |
2009/09/08 | 725 | 726 | 715 | 723 | 27,500 |
2009/09/07 | 744 | 744 | 722 | 723 | 18,800 |
2009/09/04 | 731 | 735 | 729 | 729 | 10,400 |
2009/09/03 | 740 | 740 | 730 | 730 | 10,100 |
2009/09/02 | 740 | 742 | 735 | 739 | 11,200 |
2009/09/01 | 741 | 742 | 737 | 741 | 9,700 |
2009/08/31 | 741 | 750 | 738 | 742 | 13,200 |
2009/08/28 | 745 | 750 | 740 | 740 | 19,800 |
2009/08/27 | 746 | 747 | 745 | 745 | 7,300 |
2009/08/26 | 746 | 753 | 743 | 749 | 31,500 |
2009/08/25 | 764 | 765 | 748 | 748 | 19,600 |
2009/08/24 | 756 | 756 | 753 | 756 | 6,300 |
2009/08/21 | 755 | 756 | 750 | 753 | 5,200 |
2009/08/20 | 756 | 760 | 751 | 754 | 6,600 |
2009/08/19 | 750 | 755 | 750 | 755 | 5,300 |
2009/08/18 | 750 | 755 | 750 | 755 | 2,600 |
2009/08/17 | 756 | 756 | 749 | 749 | 8,000 |
2009/08/14 | 755 | 755 | 754 | 754 | 3,200 |
2009/08/13 | 757 | 757 | 752 | 755 | 3,700 |
2009/08/12 | 754 | 756 | 751 | 752 | 3,600 |
2009/08/11 | 755 | 757 | 754 | 756 | 2,300 |
2009/08/10 | 758 | 758 | 750 | 755 | 7,600 |
2009/08/07 | 767 | 767 | 755 | 758 | 3,700 |
2009/08/06 | 768 | 768 | 756 | 759 | 3,700 |
2009/08/05 | 777 | 777 | 766 | 767 | 4,900 |
2009/08/04 | 757 | 770 | 749 | 769 | 11,300 |
2009/08/03 | 772 | 776 | 767 | 767 | 3,200 |
2009/07/31 | 770 | 770 | 758 | 765 | 3,600 |
2009/07/30 | 777 | 778 | 764 | 772 | 2,500 |
2009/07/29 | 766 | 770 | 766 | 770 | 1,700 |
2009/07/28 | 787 | 787 | 777 | 777 | 5,200 |
2009/07/27 | 776 | 786 | 776 | 779 | 27,900 |
2009/07/24 | 755 | 768 | 753 | 768 | 29,000 |
2009/07/23 | 738 | 745 | 734 | 745 | 5,500 |
2009/07/22 | 735 | 739 | 730 | 735 | 9,400 |
2009/07/21 | 740 | 742 | 729 | 729 | 9,200 |
2009/07/17 | 737 | 739 | 728 | 728 | 4,900 |
2009/07/16 | 736 | 745 | 730 | 730 | 8,500 |
2009/07/15 | 730 | 740 | 730 | 731 | 4,000 |
2009/07/14 | 730 | 740 | 730 | 733 | 4,100 |
2009/07/13 | 747 | 749 | 733 | 733 | 10,700 |
2009/07/10 | 737 | 742 | 735 | 739 | 7,700 |
2009/07/09 | 736 | 741 | 730 | 732 | 9,300 |
2009/07/08 | 743 | 743 | 736 | 736 | 6,300 |
2009/07/07 | 746 | 747 | 742 | 745 | 7,800 |
2009/07/06 | 745 | 758 | 740 | 745 | 7,100 |
2009/07/03 | 737 | 743 | 731 | 743 | 7,700 |
2009/07/02 | 746 | 749 | 737 | 738 | 8,600 |
2009/07/01 | 740 | 740 | 735 | 740 | 7,500 |
2009/06/30 | 740 | 744 | 738 | 738 | 4,900 |
2009/06/29 | 743 | 745 | 735 | 740 | 9,300 |
2009/06/26 | 745 | 745 | 733 | 733 | 900 |
2009/06/25 | 738 | 741 | 729 | 731 | 10,200 |
2009/06/24 | 723 | 733 | 723 | 730 | 3,600 |
2009/06/23 | 730 | 730 | 720 | 722 | 6,000 |
2009/06/22 | 734 | 736 | 726 | 728 | 6,500 |
2009/06/19 | 733 | 740 | 726 | 726 | 6,300 |
2009/06/18 | 730 | 738 | 728 | 733 | 3,300 |
2009/06/17 | 734 | 735 | 726 | 730 | 8,200 |
2009/06/16 | 740 | 742 | 737 | 737 | 4,300 |
2009/06/15 | 750 | 750 | 743 | 743 | 4,500 |
2009/06/12 | 745 | 750 | 743 | 744 | 19,000 |
2009/06/11 | 745 | 745 | 744 | 745 | 6,200 |
2009/06/10 | 740 | 748 | 740 | 747 | 6,200 |
2009/06/09 | 744 | 745 | 742 | 742 | 3,400 |
2009/06/08 | 735 | 745 | 735 | 740 | 4,900 |
2009/06/05 | 735 | 735 | 728 | 729 | 6,100 |
2009/06/04 | 732 | 745 | 731 | 745 | 4,600 |
2009/06/03 | 724 | 733 | 724 | 728 | 3,000 |
2009/06/02 | 723 | 734 | 723 | 726 | 2,100 |
2009/06/01 | 723 | 725 | 718 | 721 | 4,200 |
2009/05/29 | 730 | 732 | 680 | 713 | 9,400 |
2009/05/28 | 730 | 731 | 730 | 731 | 1,100 |
2009/05/27 | 737 | 742 | 731 | 731 | 1,300 |
2009/05/26 | 736 | 738 | 720 | 727 | 8,700 |
2009/05/25 | 729 | 729 | 727 | 728 | 6,300 |
2009/05/22 | 729 | 729 | 719 | 719 | 4,700 |
2009/05/21 | 720 | 735 | 720 | 721 | 6,200 |
2009/05/20 | 730 | 730 | 718 | 721 | 2,000 |
2009/05/19 | 708 | 721 | 708 | 721 | 500 |
2009/05/18 | 707 | 711 | 707 | 707 | 5,200 |
2009/05/15 | 722 | 734 | 712 | 712 | 12,400 |
2009/05/14 | 716 | 725 | 712 | 712 | 5,500 |
2009/05/13 | 722 | 725 | 720 | 725 | 4,300 |
2009/05/12 | 723 | 728 | 721 | 725 | 1,500 |
2009/05/11 | 727 | 735 | 724 | 729 | 1,500 |
2009/05/08 | 724 | 735 | 723 | 723 | 1,800 |
2009/05/07 | 735 | 735 | 733 | 734 | 4,200 |
2009/05/01 | 710 | 720 | 710 | 715 | 2,700 |
2009/04/30 | 716 | 717 | 706 | 717 | 1,500 |
2009/04/28 | 710 | 719 | 695 | 695 | 2,900 |
2009/04/24 | 709 | 710 | 698 | 698 | 10,400 |
2009/04/23 | 703 | 704 | 700 | 701 | 9,300 |
2009/04/22 | 705 | 705 | 703 | 703 | 2,400 |
2009/04/21 | 706 | 707 | 703 | 706 | 3,000 |
2009/04/20 | 707 | 707 | 705 | 707 | 3,800 |
2009/04/17 | 707 | 709 | 706 | 708 | 2,100 |
2009/04/16 | 707 | 717 | 703 | 709 | 5,000 |
2009/04/15 | 710 | 712 | 703 | 707 | 4,700 |
2009/04/14 | 712 | 712 | 700 | 710 | 4,100 |
2009/04/13 | 717 | 720 | 712 | 720 | 1,300 |
2009/04/10 | 722 | 724 | 715 | 716 | 4,700 |
2009/04/09 | 729 | 737 | 717 | 720 | 6,300 |
2009/04/08 | 739 | 740 | 739 | 739 | 600 |
2009/04/07 | 743 | 743 | 727 | 729 | 1,300 |
2009/04/06 | 747 | 747 | 742 | 743 | 4,000 |
2009/04/03 | 725 | 744 | 725 | 737 | 2,000 |
2009/04/02 | 746 | 746 | 720 | 734 | 2,900 |
2009/04/01 | 743 | 744 | 730 | 744 | 2,400 |
2009/03/31 | 731 | 745 | 731 | 743 | 1,000 |
2009/03/30 | 734 | 738 | 733 | 737 | 1,900 |
2009/03/27 | 751 | 751 | 706 | 714 | 8,200 |
2009/03/26 | 747 | 748 | 737 | 744 | 2,900 |
2009/03/25 | 758 | 760 | 750 | 755 | 10,500 |
2009/03/24 | 739 | 750 | 738 | 750 | 5,200 |
2009/03/23 | 722 | 726 | 716 | 723 | 2,300 |
2009/03/19 | 720 | 721 | 711 | 717 | 4,000 |
2009/03/18 | 716 | 720 | 716 | 717 | 1,200 |
2009/03/17 | 720 | 721 | 716 | 716 | 5,400 |
2009/03/16 | 733 | 738 | 720 | 720 | 5,000 |
2009/03/13 | 700 | 719 | 699 | 716 | 7,200 |
2009/03/12 | 712 | 712 | 710 | 711 | 4,200 |
2009/03/11 | 712 | 712 | 710 | 711 | 2,200 |
2009/03/10 | 708 | 710 | 701 | 710 | 1,200 |
2009/03/09 | 716 | 716 | 708 | 708 | 2,800 |
2009/03/06 | 722 | 724 | 714 | 715 | 6,300 |
2009/03/05 | 720 | 724 | 716 | 724 | 10,600 |
2009/03/04 | 725 | 727 | 721 | 724 | 4,900 |
2009/03/03 | 701 | 720 | 701 | 720 | 600 |
2009/03/02 | 728 | 729 | 719 | 721 | 2,800 |
2009/02/27 | 737 | 737 | 734 | 735 | 700 |
2009/02/26 | 726 | 737 | 726 | 737 | 2,000 |
2009/02/25 | 737 | 737 | 727 | 736 | 6,000 |
2009/02/24 | 720 | 739 | 720 | 729 | 1,500 |
2009/02/23 | 743 | 745 | 728 | 745 | 700 |
2009/02/20 | 748 | 748 | 746 | 746 | 900 |
2009/02/19 | 747 | 747 | 730 | 738 | 900 |
2009/02/18 | 738 | 738 | 731 | 737 | 1,200 |
2009/02/17 | 725 | 735 | 725 | 735 | 200 |
2009/02/16 | 746 | 749 | 731 | 746 | 1,600 |
2009/02/13 | 728 | 747 | 726 | 746 | 1,600 |
2009/02/12 | 720 | 720 | 717 | 717 | 2,700 |
2009/02/10 | 740 | 740 | 721 | 721 | 700 |
2009/02/09 | 726 | 730 | 720 | 720 | 1,800 |
2009/02/06 | 740 | 749 | 729 | 729 | 1,800 |
2009/02/05 | 749 | 749 | 748 | 749 | 5,000 |
2009/02/04 | 734 | 739 | 731 | 739 | 2,400 |
2009/02/03 | 727 | 740 | 726 | 738 | 2,400 |
2009/02/02 | 706 | 740 | 706 | 726 | 1,400 |
2009/01/30 | 735 | 735 | 714 | 725 | 2,900 |
2009/01/29 | 746 | 746 | 706 | 725 | 3,200 |
2009/01/28 | 736 | 736 | 726 | 726 | 1,000 |
2009/01/27 | 735 | 737 | 733 | 737 | 5,900 |
2009/01/26 | 712 | 729 | 712 | 727 | 1,000 |
2009/01/23 | 704 | 714 | 702 | 702 | 1,200 |
2009/01/22 | 695 | 695 | 695 | 695 | 200 |
2009/01/21 | 683 | 703 | 683 | 703 | 3,700 |
2009/01/20 | 700 | 702 | 693 | 693 | 1,000 |
2009/01/19 | 678 | 690 | 678 | 690 | 2,100 |
2009/01/16 | 686 | 706 | 675 | 686 | 3,800 |
2009/01/15 | 679 | 689 | 676 | 687 | 2,200 |
2009/01/14 | 686 | 686 | 675 | 679 | 1,800 |
2009/01/13 | 695 | 695 | 680 | 686 | 2,700 |
2009/01/09 | 753 | 753 | 702 | 703 | 14,900 |
2009/01/08 | 768 | 768 | 733 | 733 | 1,000 |
2009/01/07 | 771 | 771 | 749 | 769 | 3,500 |
2009/01/06 | 771 | 771 | 750 | 770 | 1,600 |
2009/01/05 | 808 | 808 | 780 | 780 | 5,500 |